Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 16.20 | 16.20 | 15.82 | 15.82 | 15.82 | 44,448 |
May 02, 2024 | 15.98 | 16.24 | 15.90 | 16.24 | 16.24 | 53,682 |
May 01, 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 1,000 |
Apr 30, 2024 | 15.72 | 15.87 | 15.72 | 15.87 | 15.87 | 4,597 |
Apr 29, 2024 | 15.71 | 15.76 | 15.66 | 15.76 | 15.76 | 900 |
Apr 26, 2024 | 15.55 | 15.69 | 15.55 | 15.66 | 15.66 | 3,400 |
Apr 25, 2024 | 15.67 | 15.67 | 15.60 | 15.60 | 15.60 | 700 |
Apr 24, 2024 | 15.46 | 15.58 | 15.46 | 15.55 | 15.55 | 6,189 |
Apr 23, 2024 | 15.51 | 15.51 | 15.43 | 15.43 | 15.43 | 1,400 |
Apr 22, 2024 | 15.55 | 15.55 | 15.47 | 15.47 | 15.47 | 1,200 |
Apr 19, 2024 | 15.59 | 15.59 | 15.55 | 15.55 | 15.55 | 5,063 |
Apr 18, 2024 | 15.93 | 15.93 | 15.55 | 15.55 | 15.55 | 179,900 |
Apr 17, 2024 | 15.55 | 15.57 | 15.55 | 15.55 | 15.55 | 151,700 |
Apr 16, 2024 | 15.44 | 15.49 | 15.44 | 15.49 | 15.49 | 3,300 |
Apr 15, 2024 | 15.61 | 15.63 | 15.41 | 15.42 | 15.42 | 8,946 |
Apr 12, 2024 | 15.53 | 15.55 | 15.51 | 15.54 | 15.54 | 6,897 |
Apr 11, 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | - |
Apr 10, 2024 | 15.42 | 15.64 | 15.41 | 15.64 | 15.64 | 8,274 |
Apr 09, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 16,800 |
Apr 08, 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | - |
Apr 05, 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 100 |
Apr 04, 2024 | 15.45 | 15.47 | 15.45 | 15.47 | 15.47 | 13,900 |
Apr 03, 2024 | 15.35 | 15.44 | 15.35 | 15.38 | 15.38 | 2,409 |
Apr 02, 2024 | 15.35 | 15.45 | 15.35 | 15.37 | 15.37 | 3,321 |
Apr 01, 2024 | 15.30 | 15.35 | 15.30 | 15.35 | 15.35 | 2,400 |
Mar 28, 2024 | 15.48 | 15.50 | 15.39 | 15.40 | 15.40 | 4,900 |
Mar 27, 2024 | 15.49 | 15.50 | 15.49 | 15.50 | 15.50 | 534 |
Mar 26, 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - |
Mar 25, 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 200 |
Mar 22, 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | 134 |
Mar 21, 2024 | 15.45 | 15.52 | 15.38 | 15.52 | 15.52 | 3,980 |
Mar 20, 2024 | 15.33 | 15.40 | 15.33 | 15.40 | 15.40 | 1,266 |
Mar 19, 2024 | 15.35 | 15.35 | 15.25 | 15.26 | 15.26 | 3,034 |
Mar 18, 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 1,100 |
Mar 15, 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | 500 |
Mar 14, 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - |
Mar 13, 2024 | 15.18 | 15.34 | 15.15 | 15.34 | 15.34 | 11,225 |
Mar 12, 2024 | 15.25 | 15.25 | 15.19 | 15.19 | 15.19 | 8,900 |
Mar 11, 2024 | 15.36 | 15.40 | 15.30 | 15.30 | 15.30 | 2,558 |
Mar 08, 2024 | 15.30 | 15.40 | 15.30 | 15.36 | 15.36 | 3,400 |
Mar 07, 2024 | 15.21 | 15.21 | 15.20 | 15.21 | 15.21 | 6,505 |
Mar 06, 2024 | 15.45 | 15.45 | 15.22 | 15.25 | 15.25 | 30,786 |
Mar 05, 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 18,000 |
Mar 04, 2024 | 15.50 | 15.50 | 15.25 | 15.30 | 15.30 | 4,221 |
Mar 01, 2024 | 15.29 | 15.46 | 15.29 | 15.45 | 15.45 | 5,275 |
Feb 29, 2024 | 15.16 | 15.37 | 15.16 | 15.37 | 15.37 | 500 |
Feb 28, 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 1,600 |
Feb 28, 2024 | 0.183688 Dividend | |||||
Feb 27, 2024 | 15.26 | 15.33 | 15.26 | 15.32 | 15.14 | 3,300 |
Feb 26, 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.12 | 100 |
Feb 23, 2024 | 15.27 | 15.27 | 15.26 | 15.26 | 15.08 | 575 |
Feb 22, 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.17 | - |
Feb 21, 2024 | 15.07 | 15.35 | 15.07 | 15.35 | 15.17 | 4,500 |
Feb 20, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.31 | - |
Feb 16, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.31 | - |
Feb 15, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.31 | 106 |
Feb 14, 2024 | 15.17 | 15.20 | 15.15 | 15.20 | 15.02 | 2,213 |
Feb 13, 2024 | 15.20 | 15.40 | 15.20 | 15.31 | 15.13 | 10,300 |
Feb 12, 2024 | 15.49 | 15.49 | 15.22 | 15.30 | 15.12 | 2,517 |
Feb 09, 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.41 | - |
Feb 08, 2024 | 15.61 | 15.63 | 15.60 | 15.60 | 15.41 | 1,392 |
Feb 07, 2024 | 16.00 | 16.00 | 15.53 | 15.53 | 15.34 | 3,916 |
Feb 06, 2024 | 15.97 | 15.97 | 15.97 | 15.97 | 15.78 | - |
Feb 05, 2024 | 15.81 | 15.97 | 15.81 | 15.97 | 15.78 | 2,400 |
Feb 02, 2024 | 15.85 | 15.93 | 15.85 | 15.93 | 15.74 | 1,600 |
Feb 01, 2024 | 15.80 | 15.95 | 15.80 | 15.95 | 15.76 | 6,186 |
Jan 31, 2024 | 15.86 | 15.86 | 15.85 | 15.85 | 15.66 | 53,400 |
Jan 30, 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.76 | - |
Jan 29, 2024 | 15.63 | 15.95 | 15.63 | 15.95 | 15.76 | 4,128 |
Jan 26, 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.76 | 500 |
Jan 25, 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 15.62 | 1,882 |
Jan 24, 2024 | 15.75 | 15.97 | 15.75 | 15.97 | 15.78 | 4,584 |
Jan 23, 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.67 | 1,474 |
Jan 22, 2024 | 15.82 | 15.91 | 15.82 | 15.91 | 15.72 | 3,714 |
Jan 19, 2024 | 15.50 | 16.14 | 15.50 | 16.00 | 15.81 | 10,013 |
Jan 18, 2024 | 15.60 | 15.84 | 15.60 | 15.84 | 15.65 | 2,864 |
Jan 17, 2024 | 15.79 | 15.79 | 15.78 | 15.78 | 15.59 | 1,026 |
Jan 16, 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.37 | - |
Jan 15, 2024 | 15.55 | 15.56 | 15.55 | 15.56 | 15.37 | 3,350 |
Jan 12, 2024 | 15.53 | 15.55 | 15.53 | 15.55 | 15.36 | 3,597 |
Jan 11, 2024 | 15.41 | 15.50 | 15.41 | 15.50 | 15.31 | 4,700 |
Jan 10, 2024 | 15.30 | 15.47 | 15.30 | 15.47 | 15.28 | 2,177 |
Jan 09, 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 14.97 | - |
Jan 08, 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 14.97 | - |
Jan 05, 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 14.97 | - |
Jan 04, 2024 | 15.06 | 15.15 | 15.06 | 15.15 | 14.97 | 1,100 |
Jan 03, 2024 | 15.17 | 15.17 | 14.70 | 15.03 | 14.85 | 1,026 |
Jan 02, 2024 | 14.87 | 14.87 | 14.87 | 14.87 | 14.69 | - |
Dec 29, 2023 | 14.75 | 14.87 | 14.75 | 14.87 | 14.69 | 2,059 |
Dec 28, 2023 | 14.55 | 14.55 | 14.55 | 14.55 | 14.38 | - |
Dec 27, 2023 | 14.61 | 14.61 | 14.55 | 14.55 | 14.38 | 1,700 |
Dec 22, 2023 | 14.33 | 14.33 | 14.33 | 14.33 | 14.16 | 400 |
Dec 21, 2023 | 14.60 | 14.83 | 14.60 | 14.83 | 14.65 | 2,700 |
Dec 20, 2023 | 14.60 | 14.65 | 14.60 | 14.60 | 14.42 | 3,793 |
Dec 19, 2023 | 14.61 | 14.61 | 14.58 | 14.58 | 14.41 | 4,900 |
Dec 18, 2023 | 14.55 | 14.61 | 14.55 | 14.61 | 14.43 | 9,200 |
Dec 15, 2023 | 14.50 | 14.51 | 14.50 | 14.50 | 14.33 | 700 |
Dec 14, 2023 | 14.52 | 14.59 | 14.52 | 14.59 | 14.42 | 2,500 |
Dec 13, 2023 | 14.45 | 14.65 | 14.45 | 14.65 | 14.47 | 15,068 |
Dec 12, 2023 | 14.06 | 14.57 | 14.02 | 14.45 | 14.28 | 48,001 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |